Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Whitehaven Coal Ltd
(OP:
WHITF
)
5.360
+0.080 (+1.52%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.840
3.840
3.720
3.840
8,517
-0.11(-2.78%)
May 30, 2023
4.030
4.055
3.950
3.950
11,537
-0.18(-4.36%)
May 26, 2023
4.115
4.260
4.100
4.130
8,402
-0.10(-2.36%)
May 25, 2023
4.250
4.250
4.150
4.230
14,055
-0.10(-2.31%)
May 24, 2023
4.400
4.424
4.310
4.330
83,703
-0.25(-5.36%)
May 23, 2023
4.510
4.625
4.510
4.575
44,367
+0.04(+0.77%)
May 22, 2023
4.525
4.540
4.520
4.540
3,398
+0.00(+0.00%)
May 19, 2023
4.550
4.575
4.540
4.540
17,235
-0.01(-0.22%)
May 17, 2023
4.550
0
+0.04(+0.89%)
May 16, 2023
4.510
4.510
4.510
4.510
510
-0.12(-2.49%)
May 15, 2023
4.540
4.625
4.540
4.625
5,700
+0.08(+1.87%)
May 12, 2023
4.670
4.670
4.540
4.540
6,826
-0.13(-2.78%)
May 11, 2023
4.670
4.670
4.650
4.670
568
-0.13(-2.63%)
May 10, 2023
4.796
4.796
4.796
4.796
4,000
+0.04(+0.88%)
May 09, 2023
4.750
4.810
4.750
4.754
2,083
-0.05(-1.06%)
May 08, 2023
4.777
4.880
4.767
4.805
10,380
+0.21(+4.46%)
May 05, 2023
4.600
4.600
4.600
4.600
1,000
+0.04(+0.88%)
May 04, 2023
4.705
4.750
4.560
4.560
5,950
-0.24(-5.00%)
May 03, 2023
4.860
4.860
4.710
4.800
6,842
-0.10(-2.04%)
May 02, 2023
4.900
4.900
4.900
4.900
1,200
+0.06(+1.24%)
May 01, 2023
4.900
4.910
4.830
4.840
11,065
+0.12(+2.43%)
Apr 28, 2023
4.790
4.790
4.660
4.725
33,385
-0.08(-1.77%)
Apr 27, 2023
4.740
4.810
4.730
4.810
6,100
+0.13(+2.82%)
Apr 26, 2023
4.700
4.700
4.678
4.678
11,650
-0.15(-3.15%)
Apr 25, 2023
4.700
4.890
4.700
4.830
9,486
-0.01(-0.31%)
Apr 24, 2023
4.870
4.910
4.845
4.845
8,973
-0.06(-1.12%)
Apr 21, 2023
4.900
4.925
4.900
4.900
10,500
+0.20(+4.26%)
Apr 20, 2023
4.680
4.760
4.680
4.700
19,554
-0.04(-0.84%)
Apr 19, 2023
4.610
4.750
4.570
4.740
73,122
+0.09(+1.94%)
Apr 18, 2023
4.610
4.695
4.610
4.650
9,119
+0.18(+4.02%)
Apr 17, 2023
4.535
4.545
4.470
4.470
14,249
-0.15(-3.24%)
Apr 14, 2023
4.720
4.800
4.620
4.620
84,860
-0.06(-1.28%)
Apr 13, 2023
4.650
4.680
4.580
4.680
5,778
+0.13(+2.97%)
Apr 12, 2023
4.565
4.565
4.470
4.545
37,370
-0.16(-3.30%)
Apr 11, 2023
4.625
4.700
4.540
4.700
18,225
-0.02(-0.42%)
Apr 10, 2023
4.650
4.720
4.633
4.720
1,419
+0.04(+0.96%)
Apr 06, 2023
4.660
4.675
4.600
4.675
114,521
-0.12(-2.60%)
Apr 05, 2023
4.760
4.800
4.750
4.800
9,620
-0.22(-4.38%)
Apr 04, 2023
4.850
5.020
4.790
5.020
4,925
+0.27(+5.68%)
Apr 03, 2023
4.550
4.800
4.550
4.750
22,807
+0.23(+5.09%)
Mar 31, 2023
4.500
4.590
4.460
4.520
18,592
+0.06(+1.35%)
Mar 30, 2023
4.420
4.540
4.420
4.460
38,978
+0.05(+1.13%)
Mar 29, 2023
4.420
4.420
4.360
4.410
35,880
-0.12(-2.56%)
Mar 28, 2023
4.580
4.580
4.450
4.526
21,522
+0.23(+5.26%)
Mar 27, 2023
4.280
4.300
4.230
4.300
102,837
-0.05(-1.15%)
Mar 24, 2023
4.270
4.350
4.270
4.350
38,577
-0.07(-1.58%)
Mar 23, 2023
4.378
4.420
4.300
4.420
14,625
-0.03(-0.68%)
Mar 22, 2023
4.440
4.520
4.440
4.450
11,891
-0.02(-0.45%)
Mar 21, 2023
4.400
4.540
4.400
4.470
14,730
+0.12(+2.76%)
Mar 20, 2023
4.290
4.356
4.250
4.350
43,896
-0.01(-0.23%)
Mar 17, 2023
4.500
4.500
4.360
4.360
37,491
-0.10(-2.24%)
Mar 16, 2023
4.330
4.460
4.310
4.460
180,732
+0.05(+1.09%)
Mar 15, 2023
4.500
4.545
4.370
4.412
94,597
-0.09(-1.96%)
Mar 14, 2023
4.525
4.588
4.490
4.500
25,006
-0.18(-3.84%)
Mar 13, 2023
4.700
4.700
4.580
4.680
5,308
+0.10(+2.18%)
Mar 10, 2023
4.820
4.890
4.580
4.580
18,125
-0.19(-3.93%)
Mar 09, 2023
4.830
4.940
4.767
4.767
13,750
+0.14(+2.99%)
Mar 08, 2023
4.670
4.800
4.610
4.629
151,935
-0.07(-1.51%)
Mar 07, 2023
4.915
4.915
4.700
4.700
17,629
-0.16(-3.29%)
Mar 06, 2023
4.900
4.940
4.860
4.860
7,270
-0.21(-4.05%)
Mar 03, 2023
5.050
5.080
5.040
5.065
9,023
+0.08(+1.54%)
Mar 02, 2023
4.860
5.050
4.860
4.988
37,584
+0.16(+3.27%)
Mar 01, 2023
4.820
4.920
4.820
4.830
27,985
-0.02(-0.41%)
Feb 28, 2023
4.885
4.940
4.850
4.850
6,316
+0.02(+0.52%)
Feb 27, 2023
4.930
4.930
4.825
4.825
36,430
-0.08(-1.53%)
Feb 24, 2023
4.870
4.990
4.870
4.900
20,457
-0.08(-1.61%)
Feb 23, 2023
5.045
5.080
4.900
4.980
25,576
-0.08(-1.58%)
Feb 22, 2023
5.125
5.125
5.040
5.060
12,790
-0.02(-0.35%)
Feb 21, 2023
5.130
5.130
5.050
5.078
65,824
-0.06(-1.21%)
Feb 17, 2023
5.220
5.220
5.050
5.140
75,892
-0.24(-4.53%)
Feb 16, 2023
5.400
5.450
5.380
5.384
113,246
-0.29(-5.09%)
Feb 15, 2023
5.590
5.700
5.570
5.673
8,647
+0.27(+5.05%)
Feb 14, 2023
5.470
5.510
5.390
5.400
7,045
-0.04(-0.74%)
Feb 13, 2023
5.480
5.480
5.380
5.440
21,644
-0.03(-0.55%)
Feb 10, 2023
5.360
5.470
5.280
5.470
94,489
+0.02(+0.37%)
Feb 09, 2023
5.825
5.825
5.450
5.450
102,106
-0.38(-6.52%)
Feb 08, 2023
5.910
5.980
5.791
5.830
11,992
-0.20(-3.24%)
Feb 07, 2023
5.960
6.025
5.950
6.025
43,079
+0.19(+3.17%)
Feb 06, 2023
5.820
5.845
5.750
5.840
46,137
+0.19(+3.36%)
Feb 03, 2023
5.735
5.790
5.650
5.650
14,823
-0.15(-2.59%)
Feb 02, 2023
5.900
5.900
5.690
5.800
12,294
-0.05(-0.85%)
Feb 01, 2023
5.810
5.850
5.760
5.850
24,004
-0.02(-0.34%)
Jan 31, 2023
5.920
5.935
5.800
5.870
44,010
-0.13(-2.17%)
Jan 30, 2023
5.810
6.000
5.810
6.000
10,528
+0.08(+1.44%)
Jan 27, 2023
6.050
6.050
5.840
5.915
126,509
-0.38(-6.11%)
Jan 26, 2023
6.500
6.500
6.200
6.300
90,355
+0.03(+0.48%)
Jan 25, 2023
6.320
6.320
6.250
6.270
140,203
-0.05(-0.71%)
Jan 24, 2023
6.350
6.470
6.270
6.315
34,255
-0.15(-2.40%)
Jan 23, 2023
6.600
6.600
6.312
6.470
33,742
-0.03(-0.46%)
Jan 20, 2023
6.500
6.620
6.490
6.500
78,800
+0.31(+5.01%)
Jan 19, 2023
6.090
6.190
6.090
6.190
24,281
+0.06(+0.90%)
Jan 18, 2023
6.350
6.350
6.135
6.135
39,808
+0.08(+1.40%)
Jan 17, 2023
6.100
6.120
6.040
6.050
18,868
-0.04(-0.74%)
Jan 13, 2023
6.040
6.100
6.040
6.095
23,363
-0.00(-0.08%)
Jan 12, 2023
6.050
6.100
5.947
6.100
76,646
+0.03(+0.49%)
Jan 11, 2023
6.180
6.180
6.050
6.070
57,124
-0.22(-3.50%)
Jan 10, 2023
6.385
6.385
6.130
6.290
26,970
-0.03(-0.47%)
Jan 09, 2023
6.322
6.400
6.250
6.320
31,036
-0.07(-1.10%)
Jan 06, 2023
6.380
6.390
6.140
6.390
25,671
+0.28(+4.58%)
Jan 05, 2023
6.280
6.280
6.070
6.110
28,558
-0.17(-2.67%)
Jan 04, 2023
6.290
6.350
6.160
6.277
81,023
+0.27(+4.45%)
Jan 03, 2023
6.100
6.160
5.800
6.010
112,732
-0.39(-6.09%)
Dec 30, 2022
6.450
6.495
6.400
6.400
15,698
-0.01(-0.16%)
Dec 29, 2022
6.466
6.470
6.400
6.410
62,880
-0.11(-1.69%)
Dec 28, 2022
6.850
6.850
6.400
6.520
96,149
-0.66(-9.13%)
Dec 27, 2022
7.110
7.230
7.050
7.175
54,091
+0.14(+2.06%)
Dec 23, 2022
7.250
7.250
7.030
7.030
8,579
+0.03(+0.36%)
Dec 22, 2022
7.250
7.250
7.000
7.005
23,107
-0.21(-2.94%)
Dec 21, 2022
7.110
7.232
7.100
7.218
16,054
+0.19(+2.67%)
Dec 20, 2022
6.970
7.030
6.900
7.030
14,915
-0.02(-0.35%)
Dec 19, 2022
7.000
7.110
7.000
7.055
23,315
+0.10(+1.51%)
Dec 16, 2022
6.960
6.980
6.880
6.950
11,371
+0.19(+2.81%)
Dec 15, 2022
6.920
6.920
6.760
6.760
6,053
+0.05(+0.75%)
Dec 14, 2022
6.695
6.730
6.695
6.710
40,400
+0.12(+1.82%)
Dec 13, 2022
6.500
6.620
6.400
6.590
39,810
+0.19(+2.95%)
Dec 12, 2022
6.310
6.520
6.310
6.401
14,629
-0.10(-1.52%)
Dec 09, 2022
6.540
6.550
6.410
6.500
25,045
+0.11(+1.72%)
Dec 08, 2022
6.300
6.460
6.300
6.390
21,800
-0.09(-1.39%)
Dec 07, 2022
6.590
6.600
6.460
6.480
20,593
-0.03(-0.46%)
Dec 06, 2022
6.800
6.800
6.510
6.510
17,571
+0.03(+0.46%)
Dec 05, 2022
6.550
6.615
6.360
6.480
62,868
-0.17(-2.56%)
Dec 02, 2022
6.780
6.800
6.410
6.650
17,225
-0.03(-0.45%)
Dec 01, 2022
6.720
6.790
6.660
6.680
35,580
-0.07(-1.04%)
Nov 30, 2022
6.920
6.970
6.600
6.750
68,038
+0.27(+4.13%)
Nov 29, 2022
6.430
6.482
6.330
6.482
31,770
+0.15(+2.40%)
Nov 28, 2022
6.420
6.475
6.300
6.330
53,516
+0.09(+1.52%)
Nov 25, 2022
6.070
6.250
6.010
6.235
8,469
-0.14(-2.27%)
Nov 23, 2022
6.435
6.440
6.325
6.380
72,829
+0.18(+2.90%)
Nov 22, 2022
6.150
6.250
6.080
6.200
40,054
+0.50(+8.77%)
Nov 21, 2022
5.760
5.760
5.610
5.700
64,644
+0.12(+2.15%)
Nov 18, 2022
5.500
5.580
5.495
5.580
32,994
+0.04(+0.72%)
Nov 17, 2022
5.480
5.600
5.465
5.540
53,123
-0.26(-4.48%)
Nov 16, 2022
5.825
5.900
5.760
5.800
94,181
+0.17(+3.02%)
Nov 15, 2022
5.570
5.630
5.470
5.630
46,188
+0.08(+1.44%)
Nov 14, 2022
5.379
5.570
5.365
5.550
31,092
+0.27(+5.11%)
Nov 11, 2022
5.400
5.400
5.190
5.280
190,726
-0.40(-7.04%)
Nov 10, 2022
5.550
5.680
5.430
5.680
107,951
+0.27(+4.99%)
Nov 09, 2022
5.700
5.710
5.400
5.410
194,585
-0.73(-11.96%)
Nov 08, 2022
6.130
6.190
6.050
6.145
47,386
-0.47(-7.03%)
Nov 07, 2022
6.505
6.610
6.375
6.610
24,045
+0.06(+0.92%)
Nov 04, 2022
6.210
6.590
6.210
6.550
27,650
+0.53(+8.80%)
Nov 03, 2022
5.737
6.040
5.737
6.020
23,723
-0.18(-2.90%)
Nov 02, 2022
6.040
6.230
5.890
6.200
20,486
+0.32(+5.44%)
Nov 01, 2022
5.980
5.980
5.800
5.880
15,962
+0.24(+4.26%)
Oct 31, 2022
5.940
5.940
5.570
5.640
44,886
-0.50(-8.22%)
Oct 28, 2022
6.250
6.250
6.030
6.145
30,117
-0.25(-3.83%)
Oct 27, 2022
6.400
6.420
6.310
6.390
9,668
+0.09(+1.43%)
Oct 26, 2022
6.305
6.370
6.200
6.300
57,990
-0.44(-6.53%)
Oct 25, 2022
6.750
6.750
6.500
6.740
26,658
-0.13(-1.89%)
Oct 24, 2022
6.730
6.870
6.730
6.870
52,014
+0.18(+2.69%)
Oct 21, 2022
6.649
6.830
6.550
6.690
30,198
+0.47(+7.56%)
Oct 20, 2022
6.350
6.460
6.220
6.220
73,977
-0.23(-3.57%)
Oct 19, 2022
6.550
6.700
6.430
6.450
96,549
-0.02(-0.31%)
Oct 18, 2022
6.800
6.800
6.470
6.470
27,214
-0.39(-5.69%)
Oct 17, 2022
6.590
7.000
6.590
6.860
7,515
+0.26(+3.94%)
Oct 14, 2022
6.810
6.810
6.590
6.600
51,437
-0.15(-2.22%)
Oct 13, 2022
6.505
6.770
6.460
6.750
108,373
+0.00(+0.00%)
Oct 12, 2022
6.460
6.765
6.460
6.750
73,975
+0.18(+2.74%)
Oct 11, 2022
6.510
6.630
6.440
6.570
51,350
+0.11(+1.70%)
Oct 10, 2022
6.840
6.840
6.400
6.460
58,362
-0.54(-7.71%)
Oct 07, 2022
6.900
7.000
6.850
7.000
113,565
+0.40(+6.06%)
Oct 06, 2022
6.750
6.870
6.600
6.600
91,431
+0.24(+3.77%)
Oct 05, 2022
6.350
6.380
6.330
6.360
4,735
+0.03(+0.47%)
Oct 04, 2022
6.300
6.480
6.300
6.330
27,978
+0.32(+5.32%)
Oct 03, 2022
5.913
6.021
5.850
6.010
57,942
+0.16(+2.74%)
Sep 30, 2022
5.840
5.890
5.760
5.850
6,316
-0.12(-2.01%)
Sep 29, 2022
5.940
6.010
5.830
5.970
65,904
+0.13(+2.31%)
Sep 28, 2022
5.810
5.880
5.655
5.835
135,557
+0.28(+4.95%)
Sep 27, 2022
5.640
5.640
5.430
5.560
129,349
+0.38(+7.44%)
Sep 26, 2022
5.340
5.340
5.130
5.175
163,177
-0.73(-12.29%)
Sep 23, 2022
6.000
6.000
5.800
5.900
92,522
-0.12(-1.99%)
Sep 22, 2022
5.980
6.050
5.950
6.020
34,266
+0.06(+1.09%)
Sep 21, 2022
5.875
5.990
5.875
5.955
109,892
+0.20(+3.48%)
Sep 20, 2022
5.850
5.850
5.700
5.755
45,185
+0.12(+2.22%)
Sep 19, 2022
5.550
5.698
5.480
5.630
49,422
-0.05(-0.97%)
Sep 16, 2022
5.730
5.790
5.670
5.685
73,247
-0.24(-3.97%)
Sep 15, 2022
5.950
6.000
5.920
5.920
45,369
+0.17(+2.96%)
Sep 14, 2022
5.860
5.860
5.750
5.750
129,663
-0.01(-0.17%)
Sep 13, 2022
5.870
5.870
5.700
5.760
76,721
-0.22(-3.68%)
Sep 12, 2022
5.850
6.000
5.760
5.980
64,140
-0.02(-0.33%)
Sep 09, 2022
5.820
6.000
5.820
6.000
41,455
+0.33(+5.91%)
Sep 08, 2022
5.820
5.830
5.600
5.665
102,369
-0.17(-2.83%)
Sep 07, 2022
5.730
5.830
5.700
5.830
70,944
-0.11(-1.85%)
Sep 06, 2022
6.000
6.000
5.760
5.940
68,849
+0.46(+8.39%)
Sep 02, 2022
5.450
5.520
5.445
5.480
80,967
+0.19(+3.59%)
Sep 01, 2022
5.445
5.455
5.225
5.290
73,443
-0.20(-3.56%)
Aug 31, 2022
5.530
5.530
5.450
5.485
25,821
-0.05(-0.99%)
Aug 30, 2022
5.590
5.720
5.500
5.540
82,727
+0.03(+0.54%)
Aug 29, 2022
5.660
5.660
5.495
5.510
31,219
-0.01(-0.18%)
Aug 26, 2022
5.650
5.670
5.420
5.520
35,905
+0.05(+0.91%)
Aug 25, 2022
5.620
5.620
5.400
5.470
53,167
+0.02(+0.37%)
Aug 24, 2022
5.270
5.530
5.270
5.450
20,464
-0.01(-0.18%)
Aug 23, 2022
5.405
5.470
5.330
5.460
157,517
+0.22(+4.20%)
Aug 22, 2022
5.340
5.340
5.200
5.240
54,964
+0.17(+3.35%)
Aug 19, 2022
5.090
5.090
5.000
5.070
69,363
+0.15(+3.05%)
Aug 18, 2022
4.852
4.920
4.831
4.920
200,070
+0.14(+2.93%)
Aug 17, 2022
4.656
4.780
4.656
4.780
39,806
+0.12(+2.57%)
Aug 16, 2022
4.630
4.750
4.630
4.660
20,584
+0.03(+0.65%)
Aug 15, 2022
4.690
4.690
4.605
4.630
13,452
-0.06(-1.28%)
Aug 12, 2022
4.750
4.750
4.680
4.690
67,659
+0.09(+1.96%)
Aug 11, 2022
4.610
4.630
4.580
4.600
16,275
+0.07(+1.55%)
Aug 10, 2022
4.500
4.540
4.450
4.530
25,785
+0.28(+6.59%)
Aug 09, 2022
4.220
4.250
4.200
4.250
11,478
+0.04(+0.95%)
Aug 08, 2022
4.220
4.250
4.150
4.210
50,819
-0.03(-0.71%)
Aug 05, 2022
4.150
4.240
4.060
4.240
17,031
-0.06(-1.45%)
Aug 04, 2022
4.450
4.480
4.260
4.303
44,071
-0.19(-4.18%)
Aug 03, 2022
4.405
4.490
4.390
4.490
20,285
+0.01(+0.22%)
Aug 02, 2022
4.480
4.500
4.450
4.480
24,146
-0.04(-0.88%)
Aug 01, 2022
4.520
4.520
4.520
4.520
669
+0.08(+1.80%)
Jul 29, 2022
4.470
4.480
4.250
4.440
65,520
-0.07(-1.55%)
Jul 28, 2022
4.452
4.520
4.452
4.510
95,383
+0.02(+0.45%)
Jul 27, 2022
4.500
4.500
4.277
4.490
45,247
+0.02(+0.45%)
Jul 26, 2022
4.500
4.530
4.460
4.470
20,713
+0.19(+4.56%)
Jul 25, 2022
4.250
4.300
4.196
4.275
27,147
+0.03(+0.59%)
Jul 22, 2022
4.225
4.320
4.225
4.250
15,113
+0.00(+0.00%)
Jul 21, 2022
4.289
4.300
4.150
4.250
21,049
-0.22(-4.92%)
Jul 20, 2022
4.570
4.570
4.405
4.470
40,354
+0.17(+3.96%)
Jul 19, 2022
4.280
4.360
4.260
4.300
98,086
+0.17(+4.11%)
Jul 18, 2022
3.900
4.140
3.900
4.130
145,336
+0.27(+6.99%)
Jul 15, 2022
3.900
3.900
3.800
3.860
20,841
-0.01(-0.26%)
Jul 14, 2022
3.790
3.890
3.730
3.870
38,030
+0.15(+4.03%)
Jul 13, 2022
3.660
3.720
3.655
3.720
90,912
+0.13(+3.62%)
Jul 12, 2022
3.550
3.600
3.545
3.590
109,466
+0.09(+2.57%)
Jul 11, 2022
3.480
3.500
3.440
3.500
87,992
+0.01(+0.29%)
Jul 08, 2022
3.530
3.530
3.400
3.490
14,773
+0.19(+5.74%)
Jul 07, 2022
3.330
3.330
3.265
3.300
63,316
+0.11(+3.46%)
Jul 06, 2022
3.185
3.230
3.140
3.190
3,871
+0.04(+1.27%)
Jul 05, 2022
3.190
3.230
3.150
3.150
37,493
-0.06(-1.87%)
Jul 01, 2022
3.250
3.250
3.170
3.210
15,316
-0.15(-4.46%)
Jun 30, 2022
3.260
3.360
3.260
3.360
4,675
-0.16(-4.55%)
Jun 29, 2022
3.460
3.520
3.460
3.520
1,824
+0.04(+1.15%)
Jun 28, 2022
3.450
3.480
3.450
3.480
2,500
+0.11(+3.26%)
Jun 27, 2022
3.330
3.370
3.270
3.370
37,673
+0.17(+5.32%)
Jun 24, 2022
3.085
3.200
3.040
3.200
53,057
+0.08(+2.56%)
Jun 23, 2022
3.240
3.240
3.120
3.120
27,844
-0.15(-4.59%)
Jun 22, 2022
3.213
3.330
3.213
3.270
4,680
-0.08(-2.39%)
Jun 21, 2022
3.440
3.440
3.330
3.350
19,714
-0.10(-2.90%)
Jun 17, 2022
3.580
3.580
3.450
3.450
23,793
-0.18(-5.05%)
Jun 16, 2022
3.600
3.670
3.580
3.634
67,160
+0.08(+2.35%)
Jun 15, 2022
3.588
3.610
3.530
3.550
15,606
+0.05(+1.43%)
Jun 14, 2022
3.550
3.590
3.400
3.500
126,085
-0.05(-1.35%)
Jun 13, 2022
3.600
3.600
3.530
3.548
131,427
-0.25(-6.63%)
Jun 10, 2022
3.715
3.800
3.706
3.800
6,109
-0.03(-0.79%)
Jun 09, 2022
3.900
3.910
3.830
3.830
19,585
-0.12(-3.04%)
Jun 08, 2022
3.960
3.960
3.940
3.950
26,433
-0.03(-0.68%)
Jun 07, 2022
3.930
3.980
3.905
3.977
12,641
+0.02(+0.43%)
Jun 06, 2022
3.925
3.960
3.925
3.960
6,383
+0.09(+2.33%)
Jun 03, 2022
3.885
3.940
3.860
3.870
6,779
+0.09(+2.38%)
Jun 02, 2022
3.780
3.780
3.780
3.780
2,466
+0.07(+2.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.